Exact Sciences Corp. (E2XA34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 28.77 | 0 | 0 | 0 | DR |
| 4 | -2.44 | -7.82302019878 | 31.19 | 33.51 | 28.7 | 210 | 31.66375661 | DR |
| 12 | -6.94 | -19.4452227515 | 35.69 | 38.96 | 28.7 | 571 | 35.2347819 | DR |
| 26 | -5.83 | -16.8594563331 | 34.58 | 42.1 | 28 | 647 | 34.30166486 | DR |
| 52 | -0.75 | -2.54237288136 | 29.5 | 42.1 | 22.74 | 648 | 32.421284 | DR |
| 156 | -8.69 | -23.2104700855 | 37.44 | 48.11 | 16.14 | 483 | 34.09502452 | DR |
| 260 | -8.69 | -23.2104700855 | 37.44 | 48.11 | 16.14 | 483 | 34.09502452 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 28.75 | -0.61 | -2.08 | 28.77 | 28.77 | 28.7 | 12500 |
| 1739914200 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1739827800 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1739568600 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1739482200 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1739395800 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1739309400 | 29.36 | -0.59 | -1.97 | 29.36 | 29.36 | 29.36 | 70 |
| 1739222940 | 29.95 | -0.42 | -1.38 | 29.95 | 29.95 | 29.95 | 190 |
| 1738963800 | 30.37 | -1.83 | -5.68 | 30.37 | 30.37 | 30.37 | 10 |
| 1738877340 | 32.2 | -0.4 | -1.23 | 32.2 | 32.2 | 32.2 | 10 |
| 1738790940 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1738704540 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1738618140 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1738358940 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1738272540 | 32.6 | -0.1 | -0.31 | 32.6 | 32.6 | 32.6 | 10 |
| 1738186140 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
| 1738099740 | 32.7 | -0.81 | -2.42 | 32.7 | 32.7 | 32.7 | 170 |
| 1738013340 | 33.509999 | 1.76 | 5.54 | 33.509999 | 33.509999 | 33.509999 | 290 |
| 1737754200 | 31.75 | 0.56 | 1.80 | 31.75 | 31.75 | 31.75 | 560 |
| 1737667740 | 31.19 | -0.5 | -1.58 | 31.19 | 31.19 | 31.19 | 580 |
| 1737581400 | 31.69 | -0.9 | -2.76 | 31.69 | 31.69 | 31.69 | 490 |
| 1737495000 | 32.59 | 1.42 | 4.56 | 32.88 | 32.88 | 32.59 | 1810 |
| 1737408600 | 31.17 | 0 | 0.00 | 31.17 | 31.17 | 31.17 | 0 |
| 1737149400 | 31.17 | 0.9 | 2.97 | 31.17 | 31.17 | 31.17 | 1090 |
| 1737062940 | 30.27 | -2.18 | -6.72 | 32.45 | 32.45 | 30.27 | 1315 |
| 1736976540 | 32.45 | -0.7 | -2.11 | 32.45 | 32.45 | 32.45 | 880 |
| 1736890140 | 33.15 | -2.96 | -8.20 | 33.15 | 33.15 | 33.15 | 690 |
| 1736803740 | 36.11 | 2.3 | 6.80 | 36.11 | 36.11 | 36.11 | 780 |
| 1736544540 | 33.81 | -0.19 | -0.56 | 34 | 34.14 | 33.67 | 1231 |
| 1736458140 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1736371740 | 34 | -0.86 | -2.47 | 34 | 34 | 34 | 370 |
| 1736285400 | 34.86 | -0.62 | -1.75 | 34.86 | 34.86 | 34.86 | 340 |
| 1736198940 | 35.48 | 0.67 | 1.92 | 35.5 | 35.5 | 35.48 | 661 |
| 1735939740 | 34.81 | -1.38 | -3.81 | 34.81 | 34.81 | 34.81 | 340 |
| 1735853400 | 36.19 | 1.64 | 4.75 | 36.19 | 36.19 | 36.19 | 160 |
| 1735594200 | 34.55 | -1.21 | -3.38 | 34.55 | 34.55 | 34.55 | 370 |
| 1735334940 | 35.76 | 0.31 | 0.87 | 35.04 | 35.76 | 35.04 | 91 |
| 1735248540 | 35.45 | -1.03 | -2.82 | 35.84 | 35.84 | 35.45 | 61 |
| 1734989340 | 36.48 | 1.26 | 3.58 | 36.48 | 36.48 | 36.48 | 360 |
| 1734730200 | 35.22 | 0.42 | 1.21 | 35.22 | 35.22 | 35.22 | 300 |
| 1734643800 | 34.8 | -2.16 | -5.84 | 34.8 | 34.8 | 34.8 | 20 |
| 1734557400 | 36.96 | -0.84 | -2.22 | 36.96 | 36.96 | 36.96 | 590 |
| 1734470940 | 37.8 | 0.55 | 1.48 | 37.8 | 37.8 | 37.8 | 880 |
| 1734384540 | 37.25 | 0.25 | 0.68 | 37.25 | 37.25 | 37.25 | 1000 |
| 1734125340 | 37 | -1.49 | -3.87 | 37 | 37 | 37 | 800 |
| 1734039000 | 38.49 | 0.64 | 1.69 | 38.49 | 38.49 | 38.49 | 880 |
| 1733952540 | 37.85 | 0.29 | 0.77 | 37.85 | 37.85 | 37.85 | 840 |
| 1733866140 | 37.56 | -0.44 | -1.16 | 38.23 | 38.23 | 37.56 | 945 |
| 1733779740 | 38 | -0.85 | -2.19 | 38 | 38 | 38 | 860 |
| 1733520600 | 38.85 | 0.87 | 2.29 | 38.85 | 38.85 | 38.85 | 890 |
| 1733434200 | 37.98 | -0.58 | -1.50 | 38.96 | 38.96 | 37.98 | 748 |
| 1733347800 | 38.56 | 1.18 | 3.16 | 38.31 | 38.56 | 38.31 | 708 |
| 1733261340 | 37.38 | 0.45 | 1.22 | 37.38 | 37.38 | 37.38 | 550 |
| 1733174940 | 36.93 | -0.29 | -0.78 | 36.93 | 36.93 | 36.93 | 470 |
| 1732915740 | 37.22 | 1.61 | 4.52 | 37.22 | 37.22 | 37.22 | 800 |
| 1732829400 | 35.61 | 0 | 0.00 | 35.61 | 35.61 | 35.61 | 0 |
| 1732743000 | 35.61 | 1.26 | 3.67 | 35.69 | 35.69 | 35.61 | 260 |
| 1732656600 | 34.35 | 3.06 | 9.78 | 35.01 | 35.1 | 34 | 2153 |
| 1732570200 | 31.29 | 0 | 0.00 | 31.29 | 31.29 | 31.29 | 0 |
| 1732311000 | 31.29 | 0 | 0.00 | 31.29 | 31.29 | 31.29 | 0 |
| 1732224600 | 31.29 | 0 | 0.00 | 31.05 | 31.29 | 31.05 | 1060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
